Dreambed Co.,Ltd. (TYO:7791)
Japan
· Delayed Price · Currency is JPY 791.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Dreambed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 792.00 | 796.00 | 790.00 | 791.00 | 791.00 | - | 3,300 |
| Apr 27, 2026 | 797.00 | 798.00 | 791.00 | 791.00 | 791.00 | -0.75% | 1,700 |
| Apr 24, 2026 | 799.00 | 799.00 | 795.00 | 797.00 | 797.00 | -0.13% | 2,600 |
| Apr 23, 2026 | 803.00 | 807.00 | 798.00 | 798.00 | 798.00 | -0.87% | 5,100 |
| Apr 22, 2026 | 809.00 | 809.00 | 802.00 | 805.00 | 805.00 | -0.37% | 2,700 |
| Apr 21, 2026 | 809.00 | 809.00 | 808.00 | 808.00 | 808.00 | -0.12% | 400 |
| Apr 20, 2026 | 809.00 | 809.00 | 806.00 | 809.00 | 809.00 | - | 2,700 |
| Apr 17, 2026 | 810.00 | 810.00 | 808.00 | 809.00 | 809.00 | - | 1,100 |
| Apr 16, 2026 | 810.00 | 811.00 | 809.00 | 809.00 | 809.00 | -0.25% | 1,900 |
| Apr 15, 2026 | 815.00 | 815.00 | 810.00 | 811.00 | 811.00 | - | 4,900 |
| Apr 14, 2026 | 807.00 | 811.00 | 807.00 | 811.00 | 811.00 | 0.75% | 1,900 |
| Apr 13, 2026 | 811.00 | 811.00 | 805.00 | 805.00 | 805.00 | -0.74% | 3,500 |
| Apr 10, 2026 | 812.00 | 814.00 | 810.00 | 811.00 | 811.00 | - | 2,300 |
| Apr 9, 2026 | 812.00 | 812.00 | 810.00 | 811.00 | 811.00 | -0.12% | 1,500 |
| Apr 8, 2026 | 813.00 | 814.00 | 809.00 | 812.00 | 812.00 | 0.12% | 3,300 |
| Apr 7, 2026 | 808.00 | 811.00 | 808.00 | 811.00 | 811.00 | 0.12% | 1,100 |
| Apr 6, 2026 | 813.00 | 813.00 | 809.00 | 810.00 | 810.00 | -0.25% | 2,100 |
| Apr 3, 2026 | 813.00 | 813.00 | 812.00 | 812.00 | 812.00 | 0.25% | 300 |
| Apr 2, 2026 | 812.00 | 816.00 | 810.00 | 810.00 | 810.00 | -0.12% | 1,400 |
| Apr 1, 2026 | 813.00 | 813.00 | 811.00 | 811.00 | 811.00 | - | 700 |
| Mar 31, 2026 | 810.00 | 815.00 | 810.00 | 811.00 | 811.00 | -0.86% | 600 |
| Mar 30, 2026 | 817.00 | 818.00 | 807.00 | 818.00 | 818.00 | -3.65% | 2,300 |
| Mar 27, 2026 | 832.00 | 849.00 | 832.00 | 849.00 | 832.00 | 0.47% | 5,400 |
| Mar 26, 2026 | 845.00 | 846.00 | 840.00 | 845.00 | 828.08 | 0.12% | 3,300 |
| Mar 25, 2026 | 849.00 | 849.00 | 842.00 | 844.00 | 827.10 | 0.84% | 1,900 |
| Mar 24, 2026 | 831.00 | 839.00 | 831.00 | 837.00 | 820.24 | 0.72% | 2,700 |
| Mar 23, 2026 | 834.00 | 834.00 | 830.00 | 831.00 | 814.36 | -0.48% | 4,700 |
| Mar 19, 2026 | 835.00 | 844.00 | 831.00 | 835.00 | 818.28 | -0.36% | 2,900 |
| Mar 18, 2026 | 837.00 | 838.00 | 835.00 | 838.00 | 821.22 | - | 2,100 |
| Mar 17, 2026 | 840.00 | 840.00 | 835.00 | 838.00 | 821.22 | -0.24% | 2,800 |
| Mar 16, 2026 | 851.00 | 851.00 | 840.00 | 840.00 | 823.18 | -1.29% | 5,500 |
| Mar 13, 2026 | 843.00 | 851.00 | 843.00 | 851.00 | 833.96 | 0.95% | 3,100 |
| Mar 12, 2026 | 839.00 | 845.00 | 839.00 | 843.00 | 826.12 | 0.48% | 4,000 |
| Mar 11, 2026 | 840.00 | 849.00 | 839.00 | 839.00 | 822.20 | -0.24% | 4,800 |
| Mar 10, 2026 | 843.00 | 843.00 | 836.00 | 841.00 | 824.16 | 0.96% | 2,000 |
| Mar 9, 2026 | 845.00 | 847.00 | 830.00 | 833.00 | 816.32 | -1.30% | 7,300 |
| Mar 6, 2026 | 856.00 | 856.00 | 842.00 | 844.00 | 827.10 | 0.12% | 5,600 |
| Mar 5, 2026 | 844.00 | 857.00 | 842.00 | 843.00 | 826.12 | 0.12% | 7,500 |
| Mar 4, 2026 | 843.00 | 850.00 | 842.00 | 842.00 | 825.14 | -1.29% | 3,100 |
| Mar 3, 2026 | 852.00 | 860.00 | 847.00 | 853.00 | 835.92 | - | 12,600 |
| Mar 2, 2026 | 859.00 | 859.00 | 853.00 | 853.00 | 835.92 | -0.70% | 2,300 |
| Feb 27, 2026 | 859.00 | 859.00 | 855.00 | 859.00 | 841.80 | 0.47% | 1,400 |
| Feb 26, 2026 | 856.00 | 860.00 | 855.00 | 855.00 | 837.88 | -0.12% | 1,200 |
| Feb 25, 2026 | 859.00 | 859.00 | 852.00 | 856.00 | 838.86 | -0.23% | 1,400 |
| Feb 24, 2026 | 858.00 | 858.00 | 855.00 | 858.00 | 840.82 | 0.23% | 1,200 |
| Feb 20, 2026 | 858.00 | 865.00 | 855.00 | 856.00 | 838.86 | -0.35% | 2,700 |
| Feb 19, 2026 | 867.00 | 867.00 | 855.00 | 859.00 | 841.80 | -0.92% | 2,000 |
| Feb 18, 2026 | 860.00 | 868.00 | 860.00 | 867.00 | 849.64 | 1.76% | 1,100 |
| Feb 17, 2026 | 869.00 | 870.00 | 852.00 | 852.00 | 834.94 | -1.16% | 3,900 |
| Feb 16, 2026 | 869.00 | 870.00 | 861.00 | 862.00 | 844.74 | -0.23% | 6,300 |
| Feb 13, 2026 | 855.00 | 881.00 | 841.00 | 864.00 | 846.70 | -3.68% | 23,700 |
| Feb 12, 2026 | 880.00 | 897.00 | 879.00 | 897.00 | 879.04 | 2.16% | 7,200 |
| Feb 10, 2026 | 875.00 | 878.00 | 872.00 | 878.00 | 860.42 | 0.57% | 2,500 |
| Feb 9, 2026 | 864.00 | 879.00 | 864.00 | 873.00 | 855.52 | 1.51% | 2,200 |
| Feb 6, 2026 | 865.00 | 865.00 | 860.00 | 860.00 | 842.78 | -0.92% | 1,100 |
| Feb 5, 2026 | 870.00 | 873.00 | 868.00 | 868.00 | 850.62 | 0.23% | 1,800 |
| Feb 4, 2026 | 866.00 | 869.00 | 860.00 | 866.00 | 848.66 | -0.23% | 3,100 |
| Feb 3, 2026 | 871.00 | 890.00 | 868.00 | 868.00 | 850.62 | 0.81% | 5,800 |
| Feb 2, 2026 | 860.00 | 869.00 | 858.00 | 861.00 | 843.76 | 0.47% | 7,600 |
| Jan 30, 2026 | 857.00 | 864.00 | 856.00 | 857.00 | 839.84 | - | 2,300 |
| Jan 29, 2026 | 857.00 | 861.00 | 856.00 | 857.00 | 839.84 | - | 1,100 |
| Jan 28, 2026 | 857.00 | 858.00 | 855.00 | 857.00 | 839.84 | - | 1,100 |
| Jan 27, 2026 | 856.00 | 859.00 | 856.00 | 857.00 | 839.84 | 0.12% | 1,300 |
| Jan 26, 2026 | 863.00 | 863.00 | 856.00 | 856.00 | 838.86 | -0.23% | 1,100 |
| Jan 23, 2026 | 858.00 | 861.00 | 856.00 | 858.00 | 840.82 | -0.69% | 2,000 |
| Jan 22, 2026 | 867.00 | 867.00 | 858.00 | 864.00 | 846.70 | 0.12% | 4,700 |
| Jan 21, 2026 | 869.00 | 869.00 | 860.00 | 863.00 | 845.72 | -0.69% | 1,800 |
| Jan 20, 2026 | 869.00 | 870.00 | 866.00 | 869.00 | 851.60 | 0.23% | 1,200 |
| Jan 19, 2026 | 876.00 | 876.00 | 866.00 | 867.00 | 849.64 | -0.23% | 2,600 |
| Jan 16, 2026 | 876.00 | 876.00 | 860.00 | 869.00 | 851.60 | - | 3,800 |
| Jan 15, 2026 | 872.00 | 873.00 | 869.00 | 869.00 | 851.60 | -0.34% | 6,600 |
| Jan 14, 2026 | 873.00 | 874.00 | 866.00 | 872.00 | 854.54 | 0.23% | 2,800 |
| Jan 13, 2026 | 875.00 | 875.00 | 868.00 | 870.00 | 852.58 | -0.46% | 5,500 |
| Jan 9, 2026 | 869.00 | 874.00 | 868.00 | 874.00 | 856.50 | 1.04% | 2,400 |
| Jan 8, 2026 | 873.00 | 873.00 | 865.00 | 865.00 | 847.68 | -0.12% | 2,600 |
| Jan 7, 2026 | 856.00 | 874.00 | 856.00 | 866.00 | 848.66 | 0.93% | 3,100 |
| Jan 6, 2026 | 855.00 | 860.00 | 855.00 | 858.00 | 840.82 | 0.23% | 3,300 |
| Jan 5, 2026 | 852.00 | 861.00 | 852.00 | 856.00 | 838.86 | 0.12% | 3,400 |
| Dec 30, 2025 | 863.00 | 863.00 | 853.00 | 855.00 | 837.88 | -0.23% | 2,400 |
| Dec 29, 2025 | 860.00 | 865.00 | 844.00 | 857.00 | 839.84 | 1.06% | 6,300 |
| Dec 26, 2025 | 852.00 | 852.00 | 840.00 | 848.00 | 831.02 | -0.35% | 3,600 |
| Dec 25, 2025 | 847.00 | 851.00 | 844.00 | 851.00 | 833.96 | 1.31% | 3,300 |
| Dec 24, 2025 | 853.00 | 853.00 | 836.00 | 840.00 | 823.18 | -1.18% | 5,100 |
| Dec 23, 2025 | 850.00 | 853.00 | 846.00 | 850.00 | 832.98 | 0.59% | 2,000 |
| Dec 22, 2025 | 840.00 | 848.00 | 838.00 | 845.00 | 828.08 | 1.08% | 10,300 |
| Dec 19, 2025 | 836.00 | 840.00 | 834.00 | 836.00 | 819.26 | 0.12% | 1,700 |
| Dec 18, 2025 | 831.00 | 835.00 | 830.00 | 835.00 | 818.28 | 0.36% | 2,000 |
| Dec 17, 2025 | 835.00 | 840.00 | 832.00 | 832.00 | 815.34 | -0.36% | 1,700 |
| Dec 16, 2025 | 840.00 | 840.00 | 835.00 | 835.00 | 818.28 | -0.60% | 2,400 |
| Dec 15, 2025 | 855.00 | 855.00 | 836.00 | 840.00 | 823.18 | - | 16,000 |
| Dec 12, 2025 | 831.00 | 856.00 | 827.00 | 840.00 | 823.18 | 1.82% | 9,500 |
| Dec 11, 2025 | 820.00 | 850.00 | 813.00 | 825.00 | 808.48 | 0.73% | 6,700 |
| Dec 10, 2025 | 817.00 | 819.00 | 811.00 | 819.00 | 802.60 | 0.24% | 2,500 |
| Dec 9, 2025 | 804.00 | 817.00 | 804.00 | 817.00 | 800.64 | 1.74% | 2,100 |
| Dec 8, 2025 | 814.00 | 814.00 | 803.00 | 803.00 | 786.92 | -0.12% | 3,400 |
| Dec 5, 2025 | 813.00 | 813.00 | 803.00 | 804.00 | 787.90 | -0.25% | 2,600 |
| Dec 4, 2025 | 818.00 | 818.00 | 800.00 | 806.00 | 789.86 | -1.47% | 20,700 |
| Dec 3, 2025 | 820.00 | 820.00 | 817.00 | 818.00 | 801.62 | -0.24% | 800 |
| Dec 2, 2025 | 820.00 | 820.00 | 802.00 | 820.00 | 803.58 | 0.74% | 4,000 |
| Dec 1, 2025 | 829.00 | 829.00 | 813.00 | 814.00 | 797.70 | -1.81% | 1,800 |